Stocks Options

LAST PRICE
13.4200
TODAY'S CHANGE (%)
Trending Up0.1900 (1.4361%)

Bid / Lots
13.3000/ 1
Ask / Lots
13.5900/ 1
Open / Previous Close
13.2900 / 13.2300
Day Range
Low 13.2350
High 13.5700
52 Week Range
Low 6.9400
High 16.3100
Volume
2,290,780
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.003

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GEOIn the Money	$11.50In the Money	$13.90In the Money	$12.70In the Money	$0.00In the Money	---In the Money	1,334In the Money	Filter Table By Strike Price of$1.00	GEOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$10.50In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	GEOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$9.50In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	GEOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$8.50In the Money	$10.90In the Money	$7.94In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$4.00	GEOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$7.50In the Money	$9.30In the Money	$8.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	GEOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GEOIn the Money	$6.50In the Money	$8.80In the Money	$3.49In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$6.00	GEOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
GEOIn the Money	$5.50In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GEOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money
GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.50In the Money	$6.90In the Money	$5.53In the Money	$0.00In the Money	---In the Money	934In the Money	Filter Table By Strike Price of$8.00	GEOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money
GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$4.40In the Money	$4.70In the Money	$4.60In the Money	$-0.80In the Money	1In the Money	988In the Money	Filter Table By Strike Price of$9.00	GEOOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GEOIn the Money	$3.30In the Money	$3.70In the Money	$3.51In the Money	$-0.05In the Money	3In the Money	745In the Money	Filter Table By Strike Price of$10.00	GEOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	3Out of the Money	2,354Out of the Money
GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	GEONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GEOIn the Money	$2.40In the Money	$2.70In the Money	$2.64In the Money	$0.52In the Money	4In the Money	8,119In the Money	Filter Table By Strike Price of$11.00	GEONear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$0.02Near the Money	5Near the Money	129Near the Money
GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	GEONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GEOIn the Money	$1.05In the Money	$1.75In the Money	$1.55In the Money	$0.05In the Money	3In the Money	1,985In the Money	Filter Table By Strike Price of$12.00	GEONear the Money	$0.10Near the Money	$0.25Near the Money	$0.17Near the Money	$-0.03Near the Money	7Near the Money	6,055Near the Money
GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	GEONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GEOUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$0.95Underlying issue's last price	$0.15Underlying issue's last price	24Underlying issue's last price	2,557Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	GEOUnderlying issue's last price	$0.40Underlying issue's last price	$0.45Underlying issue's last price	$0.40Underlying issue's last price	$-0.03Underlying issue's last price	12Underlying issue's last price	5,185Underlying issue's last price
GEONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.40Near the Money	$0.50Near the Money	$0.44Near the Money	$0.09Near the Money	2Near the Money	1,075Near the Money	Filter Table By Strike Price of$14.00	GEOIn the Money	$0.85In the Money	$0.95In the Money	$0.85In the Money	$-0.20In the Money	10In the Money	816In the Money
GEONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	27Near the Money	1,455Near the Money	Filter Table By Strike Price of$15.00	GEOIn the Money	$1.60In the Money	$1.75In the Money	$1.75In the Money	$0.00In the Money	---In the Money	371In the Money
GEONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEONear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.02Near the Money	7Near the Money	1,647Near the Money	Filter Table By Strike Price of$16.00	GEOIn the Money	$2.50In the Money	$2.70In the Money	$2.50In the Money	$0.00In the Money	---In the Money	14In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,729Out of the Money	Filter Table By Strike Price of$17.00	GEOIn the Money	$3.40In the Money	$4.40In the Money	$1.80In the Money	$0.00In the Money	---In the Money	1In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,725Out of the Money	Filter Table By Strike Price of$18.00	GEOIn the Money	$4.40In the Money	$4.70In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$19.00	GEOIn the Money	$5.40In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	664Out of the Money	Filter Table By Strike Price of$20.00	GEOIn the Money	$5.60In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$21.00	GEOIn the Money	$6.60In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	GEOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$25.00	GEOIn the Money	$11.40In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GEOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	GEOIn the Money	$16.30In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Geo Group Inc
NYSE:GEOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)